BKK:IFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	1.83	1.84	1.83	1.84	1.84	-	77,500
Jul 2, 2026	1.84	1.84	1.83	1.84	1.84	0.55%	13,400
Jul 1, 2026	1.83	1.84	1.82	1.83	1.83	-	15,600
Jun 30, 2026	1.83	1.84	1.83	1.83	1.83	-	30,200
Jun 29, 2026	1.84	1.84	1.82	1.83	1.83	-1.08%	63,100
Jun 26, 2026	1.84	1.85	1.79	1.85	1.85	-	204,700
Jun 25, 2026	1.84	1.85	1.83	1.85	1.85	0.54%	17,500
Jun 24, 2026	1.83	1.84	1.83	1.84	1.84	0.55%	13,300
Jun 23, 2026	1.84	1.84	1.83	1.83	1.83	-0.54%	95,100
Jun 22, 2026	1.83	1.84	1.83	1.84	1.84	-	21,100
Jun 19, 2026	1.84	1.84	1.82	1.84	1.84	-	15,501
Jun 18, 2026	1.83	1.84	1.83	1.84	1.84	0.55%	12,200
Jun 17, 2026	1.83	1.83	1.83	1.83	1.83	0.55%	7,200
Jun 16, 2026	1.82	1.82	1.80	1.82	1.82	-	20,901
Jun 15, 2026	1.83	1.83	1.80	1.82	1.82	-0.55%	78,301
Jun 12, 2026	1.81	1.83	1.81	1.83	1.83	0.55%	4,600
Jun 11, 2026	1.81	1.82	1.81	1.82	1.82	-	66,200
Jun 10, 2026	1.82	1.83	1.81	1.82	1.82	-	45,829
Jun 9, 2026	1.83	1.84	1.82	1.82	1.82	-0.55%	32,100
Jun 8, 2026	1.83	1.83	1.82	1.83	1.83	-0.54%	50,658
Jun 5, 2026	1.84	1.84	1.83	1.84	1.84	-0.54%	115,400
Jun 4, 2026	1.83	1.85	1.83	1.85	1.85	0.54%	116,298
Jun 2, 2026	1.82	1.84	1.81	1.84	1.84	0.55%	33,100
May 29, 2026	1.79	1.85	1.79	1.83	1.83	2.23%	201,700
May 28, 2026	1.82	1.82	1.78	1.79	1.79	-1.65%	159,200
May 27, 2026	1.82	1.82	1.81	1.82	1.82	-0.55%	13,700
May 26, 2026	1.82	1.83	1.82	1.83	1.83	0.55%	61,800
May 25, 2026	1.81	1.82	1.81	1.82	1.82	-	84,100
May 22, 2026	1.81	1.82	1.81	1.82	1.82	-	7,500
May 21, 2026	1.82	1.82	1.81	1.82	1.82	0.55%	5,100
May 20, 2026	1.81	1.82	1.81	1.81	1.81	-0.55%	3,410
May 19, 2026	1.82	1.82	1.81	1.82	1.82	0.55%	19,000
May 18, 2026	1.81	1.82	1.81	1.81	1.81	-1.09%	35,240
May 15, 2026	1.81	1.83	1.81	1.83	1.83	0.55%	46,216
May 14, 2026	1.81	1.84	1.81	1.82	1.82	0.55%	27,406
May 13, 2026	1.81	1.81	1.80	1.81	1.81	-	21,708
May 12, 2026	1.81	1.81	1.80	1.81	1.81	-0.55%	24,530
May 11, 2026	1.82	1.82	1.81	1.82	1.82	0.55%	41,400
May 8, 2026	1.84	1.84	1.80	1.81	1.81	-2.16%	436,500
May 7, 2026	1.85	1.86	1.85	1.85	1.85	-	56,801
May 6, 2026	1.84	1.85	1.84	1.85	1.85	0.54%	80,802
May 5, 2026	1.84	1.84	1.83	1.84	1.84	-	9,524
Apr 30, 2026	1.84	1.84	1.83	1.84	1.84	0.55%	20,305
Apr 29, 2026	1.82	1.83	1.82	1.83	1.83	0.55%	4,412
Apr 28, 2026	1.80	1.82	1.80	1.82	1.82	1.11%	30,405
Apr 27, 2026	1.82	1.82	1.79	1.80	1.80	-1.10%	91,401
Apr 24, 2026	1.82	1.82	1.81	1.82	1.82	-	72,000
Apr 23, 2026	1.83	1.83	1.82	1.82	1.82	-1.09%	1,606
Apr 22, 2026	1.84	1.84	1.83	1.84	1.84	0.55%	1,118
Apr 21, 2026	1.82	1.83	1.82	1.83	1.83	0.55%	6,802